STO Express Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.970	10.030	9.880	9.900	9.747	8,041,800
2023-10-27	9.830	10.000	9.810	9.960	9.806	7,183,041
2023-10-26	9.880	9.910	9.770	9.860	9.708	4,258,336
2023-10-25	10.020	10.040	9.870	9.910	9.757	4,402,210
2023-10-24	9.790	9.940	9.700	9.930	9.777	7,307,610
2023-10-23	9.820	9.910	9.660	9.700	9.551	6,423,226
2023-10-20	9.800	9.900	9.730	9.860	9.708	5,443,414
2023-10-19	9.820	9.920	9.740	9.800	9.649	6,297,469
2023-10-18	9.960	9.960	9.810	9.890	9.738	6,844,817
2023-10-17	10.040	10.050	9.880	9.950	9.797	4,884,674
2023-10-16	9.980	10.190	9.960	10.040	9.885	7,248,790
2023-10-13	10.060	10.090	9.910	9.950	9.797	7,268,955
2023-10-12	10.150	10.240	10.080	10.120	9.964	5,176,855
2023-10-11	10.180	10.200	9.990	10.110	9.954	11,569,500
2023-10-10	10.520	10.540	10.140	10.160	10.003	9,304,545
2023-10-09	10.490	10.590	10.340	10.520	10.358	9,160,200
2023-09-28	10.250	10.550	10.250	10.500	10.338	10,725,214
2023-09-27	10.210	10.400	10.200	10.250	10.092	5,886,800
2023-09-26	10.210	10.270	10.140	10.180	10.023	3,791,139
2023-09-25	10.330	10.350	10.220	10.220	10.062	6,012,001
2023-09-22	10.370	10.480	10.250	10.330	10.171	7,476,017
2023-09-21	10.270	10.470	10.170	10.370	10.210	12,133,305
2023-09-20	10.320	10.410	10.120	10.310	10.151	8,815,239
2023-09-19	10.420	10.530	10.390	10.460	10.299	8,385,839
2023-09-18	10.250	10.500	10.170	10.440	10.279	9,448,500
2023-09-15	10.340	10.370	10.240	10.290	10.131	6,147,800
2023-09-14	10.230	10.350	10.180	10.310	10.151	7,845,300
2023-09-13	10.380	10.450	10.190	10.280	10.122	5,337,765
2023-09-12	10.470	10.470	10.310	10.400	10.240	6,705,952
2023-09-11	10.020	10.490	9.920	10.430	10.269	19,343,856
2023-09-08	10.000	10.060	9.920	10.010	9.856	5,241,444
2023-09-07	10.200	10.200	10.030	10.070	9.915	5,530,100
2023-09-06	10.280	10.280	10.070	10.170	10.013	9,130,339
2023-09-05	10.260	10.470	10.220	10.300	10.141	10,357,218
2023-09-04	9.960	10.370	9.960	10.290	10.131	22,273,991
2023-09-01	9.910	10.090	9.850	9.950	9.797	12,960,923
2023-08-31	9.780	10.040	9.710	9.930	9.777	17,942,458
2023-08-30	9.880	9.970	9.750	9.780	9.629	14,791,700
2023-08-29	9.950	10.000	9.620	9.850	9.698	24,114,079
2023-08-28	10.570	10.570	9.910	9.930	9.777	16,854,173
2023-08-25	10.060	10.140	9.970	10.010	9.856	6,570,800
2023-08-24	10.130	10.270	9.970	10.070	9.915	13,040,865
2023-08-23	10.380	10.550	10.110	10.130	9.974	11,928,468
2023-08-22	10.420	10.490	10.220	10.320	10.161	14,598,419
2023-08-21	11.180	11.260	10.360	10.410	10.250	24,755,133
2023-08-18	11.300	11.490	11.290	11.320	11.146	6,793,394
2023-08-17	11.120	11.380	10.950	11.340	11.165	7,235,878
2023-08-16	11.030	11.230	10.970	11.160	10.988	5,616,941
2023-08-15	11.070	11.140	10.970	11.090	10.919	8,630,000
2023-08-14	10.970	11.190	10.910	11.060	10.890	6,287,287
2023-08-11	11.310	11.320	11.060	11.060	10.890	6,223,000
2023-08-10	11.270	11.370	11.190	11.290	11.116	6,722,000
2023-08-09	11.350	11.470	11.200	11.230	11.057	6,765,924
2023-08-08	11.390	11.470	11.280	11.400	11.224	4,550,200
2023-08-07	11.340	11.390	11.210	11.390	11.214	3,642,131
2023-08-04	11.460	11.520	11.290	11.340	11.165	5,227,087
2023-08-03	11.360	11.450	11.320	11.420	11.244	4,829,651
2023-08-02	11.550	11.570	11.340	11.380	11.205	4,778,951
2023-08-01	11.650	11.730	11.520	11.560	11.382	5,902,800
2023-07-31	11.460	11.660	11.420	11.650	11.470	9,618,376

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1000 CNY
2025-06-05	0.0670 CNY
2024-06-19	0.0200 CNY
2020-06-22	0.1000 CNY
2019-05-30	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.